Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.15 | 14.32 | 13.15 | 13.36 | 13.36 | 433,357 |
01 May 2024 | 14.97 | 15.20 | 13.01 | 13.22 | 13.22 | 1,137,300 |
30 Apr 2024 | 12.39 | 16.33 | 11.97 | 15.35 | 15.35 | 2,164,700 |
29 Apr 2024 | 12.19 | 13.00 | 11.77 | 12.55 | 12.55 | 2,278,700 |
26 Apr 2024 | 11.90 | 12.68 | 11.75 | 12.22 | 12.22 | 1,508,800 |
25 Apr 2024 | 12.49 | 12.75 | 11.68 | 11.80 | 11.80 | 258,600 |
24 Apr 2024 | 12.01 | 12.70 | 11.99 | 12.50 | 12.50 | 146,700 |
23 Apr 2024 | 11.95 | 12.48 | 11.95 | 12.20 | 12.20 | 97,600 |
22 Apr 2024 | 12.34 | 12.55 | 11.95 | 12.01 | 12.01 | 143,100 |
19 Apr 2024 | 12.67 | 13.19 | 12.13 | 12.37 | 12.37 | 174,600 |
18 Apr 2024 | 12.90 | 13.40 | 12.83 | 12.93 | 12.93 | 198,600 |
17 Apr 2024 | 12.48 | 13.65 | 12.10 | 13.11 | 13.11 | 355,000 |
16 Apr 2024 | 12.42 | 13.30 | 12.10 | 12.42 | 12.42 | 287,000 |
15 Apr 2024 | 12.75 | 12.88 | 12.23 | 12.50 | 12.50 | 358,300 |
12 Apr 2024 | 13.82 | 14.09 | 12.52 | 12.75 | 12.75 | 728,800 |
11 Apr 2024 | 13.67 | 14.21 | 13.35 | 14.05 | 14.05 | 257,300 |
10 Apr 2024 | 13.90 | 14.36 | 13.51 | 13.82 | 13.82 | 168,300 |
09 Apr 2024 | 14.31 | 14.31 | 13.77 | 14.28 | 14.28 | 224,000 |
08 Apr 2024 | 13.85 | 15.00 | 13.80 | 14.30 | 14.30 | 192,800 |
05 Apr 2024 | 13.30 | 14.11 | 13.14 | 14.00 | 14.00 | 651,800 |
04 Apr 2024 | 14.83 | 15.51 | 13.05 | 13.15 | 13.15 | 986,300 |
03 Apr 2024 | 14.83 | 15.15 | 14.42 | 14.83 | 14.83 | 494,400 |
02 Apr 2024 | 14.95 | 15.01 | 14.50 | 14.88 | 14.88 | 532,500 |
01 Apr 2024 | 14.70 | 15.05 | 14.05 | 14.83 | 14.83 | 509,200 |
28 Mar 2024 | 14.80 | 15.00 | 14.22 | 14.52 | 14.52 | 365,000 |
27 Mar 2024 | 13.98 | 15.00 | 13.40 | 15.00 | 15.00 | 639,800 |
26 Mar 2024 | 13.24 | 14.22 | 13.24 | 14.17 | 14.17 | 458,200 |
25 Mar 2024 | 14.20 | 14.30 | 13.30 | 13.47 | 13.47 | 389,800 |
22 Mar 2024 | 14.00 | 14.05 | 13.34 | 13.91 | 13.91 | 448,000 |
21 Mar 2024 | 13.19 | 14.00 | 12.92 | 14.00 | 14.00 | 476,300 |
20 Mar 2024 | 13.22 | 13.82 | 13.01 | 13.10 | 13.10 | 280,300 |
19 Mar 2024 | 13.37 | 13.53 | 12.73 | 13.45 | 13.45 | 327,000 |
18 Mar 2024 | 13.04 | 13.52 | 12.80 | 13.52 | 13.52 | 699,400 |
15 Mar 2024 | 11.74 | 13.04 | 11.56 | 12.88 | 12.88 | 970,900 |
14 Mar 2024 | 11.60 | 11.89 | 11.13 | 11.57 | 11.57 | 245,700 |
13 Mar 2024 | 10.95 | 11.58 | 10.95 | 11.51 | 11.51 | 305,700 |
12 Mar 2024 | 11.51 | 11.73 | 10.88 | 11.12 | 11.12 | 585,200 |
11 Mar 2024 | 12.03 | 12.03 | 11.24 | 11.48 | 11.48 | 543,200 |
08 Mar 2024 | 11.80 | 12.21 | 11.76 | 12.11 | 12.11 | 320,400 |
07 Mar 2024 | 12.01 | 12.01 | 11.33 | 11.63 | 11.63 | 967,200 |
06 Mar 2024 | 12.60 | 12.95 | 11.94 | 11.97 | 11.97 | 745,600 |
05 Mar 2024 | 12.55 | 13.34 | 12.49 | 12.80 | 12.80 | 565,900 |
04 Mar 2024 | 13.37 | 13.37 | 12.68 | 12.84 | 12.84 | 422,600 |
01 Mar 2024 | 12.50 | 13.16 | 12.50 | 13.05 | 13.05 | 583,800 |
29 Feb 2024 | 12.85 | 13.50 | 12.50 | 12.55 | 12.55 | 572,000 |
28 Feb 2024 | 13.00 | 13.25 | 12.62 | 12.74 | 12.74 | 326,600 |
27 Feb 2024 | 13.65 | 13.78 | 13.00 | 13.00 | 13.00 | 282,400 |
26 Feb 2024 | 14.06 | 14.24 | 13.51 | 13.65 | 13.65 | 412,600 |
23 Feb 2024 | 13.18 | 14.30 | 13.18 | 14.28 | 14.28 | 628,000 |
22 Feb 2024 | 13.15 | 13.88 | 13.15 | 13.80 | 13.80 | 337,400 |
21 Feb 2024 | 13.35 | 13.41 | 13.15 | 13.32 | 13.32 | 294,400 |
20 Feb 2024 | 13.64 | 13.80 | 13.32 | 13.36 | 13.36 | 207,400 |
16 Feb 2024 | 13.70 | 13.96 | 13.30 | 13.90 | 13.90 | 350,300 |
15 Feb 2024 | 12.69 | 13.95 | 12.69 | 13.75 | 13.75 | 400,600 |
14 Feb 2024 | 12.80 | 13.15 | 12.66 | 12.95 | 12.95 | 480,600 |
13 Feb 2024 | 12.55 | 13.49 | 12.20 | 12.79 | 12.79 | 374,100 |
12 Feb 2024 | 13.29 | 13.75 | 12.25 | 12.85 | 12.85 | 819,400 |
09 Feb 2024 | 13.09 | 13.43 | 13.09 | 13.18 | 13.18 | 249,300 |
08 Feb 2024 | 13.50 | 13.65 | 13.15 | 13.22 | 13.22 | 542,200 |
07 Feb 2024 | 14.00 | 14.06 | 13.50 | 13.52 | 13.52 | 386,200 |
06 Feb 2024 | 13.01 | 14.30 | 13.01 | 13.91 | 13.91 | 1,033,700 |
05 Feb 2024 | 13.90 | 13.90 | 13.00 | 13.37 | 13.37 | 538,300 |
02 Feb 2024 | 13.59 | 14.15 | 13.30 | 13.83 | 13.83 | 2,784,500 |
01 Feb 2024 | 12.84 | 13.90 | 12.84 | 13.80 | 13.80 | 846,000 |
31 Jan 2024 | 13.03 | 13.42 | 12.80 | 13.19 | 13.19 | 379,500 |
30 Jan 2024 | 13.00 | 13.45 | 12.57 | 13.24 | 13.24 | 425,000 |
29 Jan 2024 | 13.20 | 13.35 | 12.76 | 13.12 | 13.12 | 258,300 |
26 Jan 2024 | 13.50 | 13.59 | 13.13 | 13.25 | 13.25 | 455,400 |
25 Jan 2024 | 13.32 | 13.55 | 13.05 | 13.42 | 13.42 | 381,500 |
24 Jan 2024 | 12.75 | 13.80 | 12.75 | 13.39 | 13.39 | 555,200 |
23 Jan 2024 | 13.15 | 13.15 | 12.70 | 12.86 | 12.86 | 157,300 |
22 Jan 2024 | 12.80 | 13.36 | 12.65 | 13.15 | 13.15 | 496,400 |
19 Jan 2024 | 12.37 | 13.00 | 11.96 | 12.80 | 12.80 | 451,500 |
18 Jan 2024 | 12.70 | 13.10 | 12.27 | 12.37 | 12.37 | 272,600 |
17 Jan 2024 | 13.50 | 13.50 | 12.65 | 12.88 | 12.88 | 353,700 |
16 Jan 2024 | 13.02 | 13.57 | 12.62 | 13.10 | 13.10 | 1,004,500 |
12 Jan 2024 | 11.54 | 12.55 | 11.27 | 12.55 | 12.55 | 738,200 |
11 Jan 2024 | 10.75 | 11.36 | 10.75 | 11.35 | 11.35 | 158,800 |
10 Jan 2024 | 11.14 | 11.37 | 10.67 | 10.95 | 10.95 | 249,300 |
09 Jan 2024 | 11.86 | 12.00 | 11.17 | 11.23 | 11.23 | 257,100 |
08 Jan 2024 | 11.91 | 12.00 | 11.50 | 11.95 | 11.95 | 448,100 |
05 Jan 2024 | 11.37 | 12.12 | 10.96 | 11.90 | 11.90 | 597,800 |
04 Jan 2024 | 10.83 | 11.67 | 10.83 | 11.20 | 11.20 | 426,800 |
03 Jan 2024 | 10.51 | 11.75 | 10.51 | 11.20 | 11.20 | 481,600 |
02 Jan 2024 | 11.15 | 11.35 | 10.50 | 10.82 | 10.82 | 227,300 |
29 Dec 2023 | 11.42 | 11.42 | 10.82 | 11.29 | 11.29 | 453,700 |
28 Dec 2023 | 11.50 | 11.70 | 11.17 | 11.44 | 11.44 | 443,600 |
27 Dec 2023 | 11.33 | 11.65 | 11.14 | 11.50 | 11.50 | 446,100 |
26 Dec 2023 | 10.40 | 11.99 | 10.23 | 11.70 | 11.70 | 528,500 |
22 Dec 2023 | 9.86 | 10.60 | 9.80 | 10.60 | 10.60 | 450,600 |
21 Dec 2023 | 9.92 | 9.99 | 9.74 | 9.86 | 9.86 | 219,300 |
20 Dec 2023 | 9.84 | 9.95 | 9.68 | 9.89 | 9.89 | 254,500 |
19 Dec 2023 | 9.90 | 10.09 | 9.73 | 9.83 | 9.83 | 377,900 |
18 Dec 2023 | 9.96 | 10.42 | 9.90 | 9.90 | 9.90 | 288,300 |
15 Dec 2023 | 10.18 | 10.45 | 9.79 | 10.42 | 10.42 | 263,000 |
14 Dec 2023 | 10.46 | 10.46 | 9.70 | 10.09 | 10.09 | 295,900 |
13 Dec 2023 | 9.53 | 10.21 | 9.49 | 10.20 | 10.20 | 527,500 |
12 Dec 2023 | 10.70 | 10.95 | 9.50 | 9.96 | 9.96 | 671,100 |
11 Dec 2023 | 11.23 | 11.59 | 10.84 | 10.84 | 10.84 | 419,000 |
08 Dec 2023 | 11.47 | 11.60 | 11.21 | 11.40 | 11.40 | 212,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |